China Aircraft Leasing Group Holdings Limited - 1848.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4.7	4.72	4.72	4.72	4.65	133,958
January 12, 2026	4.69	4.69	4.69	4.73	4.62	303,111
January 09, 2026	4.72	4.63	4.63	4.82	4.6	412,500
January 08, 2026	4.83	4.71	4.71	4.87	4.71	116,500
January 07, 2026	4.74	4.82	4.82	4.84	4.69	666,500
January 06, 2026	4.65	4.72	4.72	4.72	4.64	536,782
January 05, 2026	4.7	4.64	4.64	4.72	4.62	229,500
January 02, 2026	4.69	4.69	4.69	4.73	4.6	367,382
December 31, 2025	4.55	4.64	4.64	4.64	4.54	165,500
December 30, 2025	4.59	4.55	4.55	4.61	4.53	338,000
December 29, 2025	4.71	4.58	4.58	4.71	4.57	206,000
December 24, 2025	4.78	4.76	4.76	4.78	4.68	148,500
December 23, 2025	4.58	4.77	4.77	4.81	4.58	625,977
December 22, 2025	4.41	4.67	4.67	4.73	4.41	870,317
December 19, 2025	4.42	4.47	4.47	4.48	4.35	1.14M
December 18, 2025	4.48	4.47	4.47	4.51	4.44	137,000
December 17, 2025	4.44	4.48	4.48	4.5	4.4	227,690
December 16, 2025	4.48	4.46	4.46	4.49	4.42	191,501
December 15, 2025	4.52	4.49	4.49	4.52	4.44	513,931
December 12, 2025	4.68	4.52	4.52	4.68	4.51	1.03M
December 11, 2025	4.62	4.68	4.68	4.68	4.62	118,000
December 10, 2025	4.65	4.62	4.62	4.7	4.61	335,773
December 09, 2025	4.61	4.64	4.64	4.64	4.6	231,500
December 08, 2025	4.67	4.66	4.66	4.7	4.64	149,000
December 05, 2025	4.6	4.67	4.67	4.68	4.59	252,000
December 04, 2025	4.62	4.61	4.61	4.64	4.55	751,500
December 03, 2025	4.62	4.62	4.62	4.64	4.55	169,000
December 02, 2025	4.57	4.64	4.64	4.64	4.57	198,000
December 01, 2025	4.5	4.58	4.58	4.58	4.49	380,355
November 28, 2025	4.52	4.52	4.52	4.52	4.47	140,000
November 27, 2025	4.56	4.52	4.52	4.56	4.5	1.74M
November 26, 2025	4.5	4.55	4.55	4.55	4.5	691,500
November 25, 2025	4.5	4.52	4.52	4.59	4.48	585,987
November 24, 2025	4.39	4.5	4.5	4.5	4.39	674,000
November 21, 2025	4.51	4.37	4.37	4.51	4.36	788,195
November 20, 2025	4.68	4.56	4.56	4.68	4.5	1.65M
November 19, 2025	4.78	4.63	4.63	4.78	4.57	464,000
November 18, 2025	4.7	4.78	4.78	4.78	4.58	864,000
November 17, 2025	4.73	4.76	4.76	4.76	4.65	507,500
November 14, 2025	4.8	4.76	4.76	4.87	4.72	334,000
November 13, 2025	4.69	4.88	4.88	4.95	4.69	563,500
November 12, 2025	4.67	4.74	4.74	4.77	4.67	183,000
November 11, 2025	4.73	4.7	4.7	4.73	4.69	116,500
November 10, 2025	4.74	4.73	4.73	4.78	4.66	240,063
November 07, 2025	4.54	4.66	4.66	4.7	4.53	555,000
November 06, 2025	4.55	4.55	4.55	4.57	4.48	203,500
November 05, 2025	4.47	4.49	4.49	4.5	4.43	158,000
November 04, 2025	4.52	4.46	4.46	4.54	4.46	120,000
November 03, 2025	4.5	4.54	4.54	4.55	4.45	267,500
October 31, 2025	4.49	4.45	4.45	4.55	4.45	238,851
October 30, 2025	4.38	4.46	4.46	4.52	4.34	408,000
October 28, 2025	4.42	4.4	4.4	4.44	4.39	90,000
October 27, 2025	4.42	4.42	4.42	4.44	4.37	754,000
October 26, 2025	4.42	4.42	4.42	4.44	4.37	754,000
October 24, 2025	4.44	4.42	4.42	4.44	4.36	36,000
October 23, 2025	4.42	4.43	4.43	4.43	4.39	126,500
October 22, 2025	4.47	4.47	4.47	4.47	4.41	167,500
October 21, 2025	4.5	4.47	4.47	4.54	4.45	228,346
October 20, 2025	4.46	4.53	4.53	4.54	4.39	549,000
October 17, 2025	4.47	4.39	4.39	4.47	4.35	292,500

China Aircraft Leasing Group Holdings Limited (1848.HK) HKSE